Brookfield Finance Inc. 4.625% - BNH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	16.04	15.95	15.95	16.14	15.74	447,634
September 29, 2025	16.26	16.14	16.14	16.53	16.09	36,000
September 26, 2025	16.18	16.26	16.26	16.42	16.18	13,100
September 25, 2025	16.3	16.25	16.25	16.3	16.19	44,100
September 24, 2025	16.51	16.32	16.32	16.6	16.23	29,900
September 23, 2025	16.7	16.57	16.57	16.7	16.51	21,819
September 22, 2025	16.7	16.76	16.76	16.86	16.66	17,717
September 19, 2025	16.9	16.78	16.78	16.9	16.58	24,921
September 18, 2025	16.95	16.87	16.87	16.95	16.8	13,400
September 17, 2025	17.08	16.91	16.91	17.12	16.75	20,500
September 16, 2025	16.97	16.98	16.98	17.05	16.94	6,400
September 15, 2025	16.8	16.91	16.91	17	16.78	16,000
September 12, 2025	16.94	16.78	16.78	16.94	16.71	8,800
September 11, 2025	16.73	16.76	16.76	16.96	16.71	23,900
September 10, 2025	16.65	16.65	16.65	16.78	16.61	14,000
September 09, 2025	16.6	16.66	16.66	16.67	16.4	21,583
September 08, 2025	16.8	16.68	16.68	16.8	16.61	15,800
September 05, 2025	16.41	16.58	16.58	16.65	16.39	24,500
September 04, 2025	16.39	16.33	16.33	16.39	16.31	12,339
September 03, 2025	16.3	16.31	16.31	16.39	16.29	5,802
September 02, 2025	16.3	16.26	16.26	16.3	16.2	9,718
August 29, 2025	16.21	16.3	16.3	16.38	16.19	27,848
August 28, 2025	16.14	16.15	16.15	16.2	16.13	15,100
August 27, 2025	16.14	16.13	16.13	16.22	16.11	14,506
August 26, 2025	16.17	16.19	16.19	16.31	16.04	21,030
August 25, 2025	16.16	16.21	16.21	16.31	16.16	8,400
August 22, 2025	15.95	16.13	16.13	16.19	15.95	16,311
August 21, 2025	15.96	15.92	15.92	16.02	15.78	32,700
August 20, 2025	16.39	15.96	15.96	16.46	15.87	69,219
August 19, 2025	16.2	16.35	16.35	16.37	16.2	18,319
August 18, 2025	16.21	16.14	16.14	16.21	16.08	9,600
August 15, 2025	16.22	16.08	16.08	16.28	16.06	23,400
August 14, 2025	16.31	16.14	16.14	16.31	16.06	13,322
August 13, 2025	16.19	16.29	16.29	16.37	16.19	33,800
August 12, 2025	16.22	16.16	16.16	16.22	16.06	17,345
August 11, 2025	16.16	16.09	16.09	16.17	16.06	15,446
August 08, 2025	15.9	16.14	16.14	16.14	15.9	18,400
August 07, 2025	16.1	15.93	15.93	16.2	15.92	18,222
August 06, 2025	16.1	16	16	16.13	15.91	8,500
August 05, 2025	16.07	16.13	16.13	16.3	16.02	12,800
August 04, 2025	15.91	16.13	16.13	16.54	15.91	41,702
August 01, 2025	16.02	15.9	15.9	16.09	15.9	10,148
July 31, 2025	16.1	15.98	15.98	16.13	15.89	15,647
July 30, 2025	16.11	15.97	15.97	16.29	15.92	17,513
July 29, 2025	16	16.23	16.23	16.3	15.98	11,800
July 28, 2025	16.15	16.03	16.03	16.15	15.9	17,539
July 25, 2025	16.09	16.11	16.11	16.23	15.97	15,102
July 24, 2025	16.07	15.96	15.96	16.07	15.9	14,411
July 23, 2025	15.89	15.84	15.84	15.94	15.8	7,025
July 22, 2025	15.83	15.81	15.81	15.92	15.7	13,800
July 21, 2025	15.9	15.76	15.76	15.96	15.7	15,400
July 18, 2025	15.93	15.77	15.77	16.17	15.77	22,232
July 17, 2025	15.59	15.82	15.82	15.97	15.59	14,000
July 16, 2025	15.59	15.61	15.61	15.67	15.54	13,216
July 15, 2025	15.75	15.52	15.52	15.89	15.5	23,329
July 14, 2025	15.97	15.71	15.71	15.97	15.58	8,500
July 11, 2025	15.82	15.81	15.81	15.88	15.77	20,322
July 10, 2025	15.79	15.9	15.9	15.91	15.77	9,745
July 09, 2025	15.68	15.72	15.72	15.9	15.58	27,637
July 08, 2025	15.58	15.61	15.61	15.76	15.57	11,023

Brookfield Finance Inc. 4.625% (BNH) NYSE